海南高速 sz.000886
5.03
-0.98%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.39 | 7.56 | 6.77 | 6.79 | -7.99% | 9.84 | 14.14% |
| 2025-07-22 | 7.33 | 7.48 | 7.01 | 7.38 | +1.37% | 7.24 | 10.16% |
| 2025-07-21 | 7.20 | 7.65 | 7.17 | 7.28 | -0.14% | 8.17 | 11.27% |
| 2025-07-18 | 7.23 | 7.30 | 7.09 | 7.29 | +0.83% | 2.78 | 3.94% |
| 2025-07-17 | 6.91 | 7.28 | 6.89 | 7.23 | +4.18% | 4.12 | 5.88% |
| 2025-07-16 | 6.72 | 7.07 | 6.72 | 6.94 | +2.81% | 3.19 | 4.69% |
| 2025-07-15 | 6.82 | 6.85 | 6.67 | 6.75 | -2.17% | 1.76 | 2.67% |
| 2025-07-14 | 6.89 | 7.20 | 6.84 | 6.90 | +1.32% | 1.96 | 2.90% |
| 2025-07-11 | 6.77 | 6.93 | 6.71 | 6.81 | +0.44% | 1.98 | 2.97% |
| 2025-07-10 | 6.78 | 6.84 | 6.75 | 6.78 | +0.15% | 1.45 | 2.18% |
| 2025-07-09 | 6.81 | 6.88 | 6.75 | 6.77 | -1.02% | 1.83 | 2.75% |
| 2025-07-08 | 6.63 | 6.85 | 6.61 | 6.84 | +2.55% | 2.61 | 3.94% |
| 2025-07-07 | 6.62 | 6.71 | 6.50 | 6.67 | -0.60% | 2.88 | 4.46% |
| 2025-07-04 | 6.78 | 7.21 | 6.66 | 6.71 | -1.47% | 4.66 | 6.94% |
| 2025-07-03 | 6.83 | 7.06 | 6.78 | 6.81 | +1.34% | 5.12 | 7.62% |
| 2025-07-02 | 6.78 | 6.84 | 6.65 | 6.72 | -0.89% | 1.63 | 2.47% |
| 2025-07-01 | 6.69 | 6.81 | 6.66 | 6.78 | +0.89% | 1.70 | 2.59% |
| 2025-06-30 | 6.61 | 6.75 | 6.58 | 6.72 | +1.82% | 1.66 | 2.54% |
| 2025-06-27 | 6.66 | 6.70 | 6.54 | 6.60 | -0.60% | 1.79 | 2.76% |
| 2025-06-26 | 6.55 | 6.74 | 6.46 | 6.64 | +0.61% | 2.29 | 3.54% |